Bourrelier Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	41.400	41.400	41.400	41.400	38.643	11
2023-01-11	47.000	47.000	47.000	47.000	43.870	1
2023-01-10	41.200	41.200	41.200	41.200	38.456	0
2023-01-09	41.200	41.200	41.200	41.200	38.456	0
2023-01-06	41.200	41.200	41.200	41.200	38.456	0
2023-01-05	41.200	41.200	41.200	41.200	38.456	0
2023-01-04	41.200	41.200	41.200	41.200	38.456	0
2023-01-03	41.200	41.200	41.200	41.200	38.456	0
2023-01-02	41.200	41.200	41.200	41.200	38.456	0
2022-12-30	41.200	41.200	41.200	41.200	38.456	0
2022-12-29	41.200	41.200	41.200	41.200	38.456	0
2022-12-28	41.200	41.200	41.200	41.200	38.456	0
2022-12-27	41.200	41.200	41.200	41.200	38.456	0
2022-12-23	41.200	41.200	41.200	41.200	38.456	0
2022-12-22	41.200	41.200	41.200	41.200	38.456	5
2022-12-21	41.000	41.000	41.000	41.000	38.270	0
2022-12-20	41.000	41.000	41.000	41.000	38.270	0
2022-12-19	41.000	41.000	41.000	41.000	38.270	0
2022-12-16	41.000	41.000	41.000	41.000	38.270	1
2022-12-15	47.000	47.000	47.000	47.000	43.870	0
2022-12-14	47.000	47.000	47.000	47.000	43.870	0
2022-12-13	47.000	47.000	47.000	47.000	43.870	0
2022-12-12	47.000	47.000	47.000	47.000	43.870	5
2022-12-09	39.200	39.200	39.200	39.200	36.589	0
2022-12-08	39.200	39.200	39.200	39.200	36.589	49
2022-12-07	45.000	45.000	45.000	45.000	42.003	5
2022-12-06	39.200	39.200	39.200	39.200	36.589	0
2022-12-05	39.200	39.200	39.200	39.200	36.589	0
2022-12-02	39.200	39.200	39.200	39.200	36.589	0
2022-12-01	39.200	39.200	39.200	39.200	36.589	0
2022-11-30	39.200	39.200	39.200	39.200	36.589	0
2022-11-29	39.200	39.200	39.200	39.200	36.589	0
2022-11-28	39.200	39.200	39.200	39.200	36.589	88
2022-11-25	38.800	38.800	38.800	38.800	36.216	0
2022-11-24	38.800	38.800	38.800	38.800	36.216	3
2022-11-23	38.800	38.800	38.800	38.800	36.216	0
2022-11-22	38.800	38.800	38.800	38.800	36.216	14
2022-11-21	45.000	45.000	45.000	45.000	42.003	15
2022-11-18	38.200	38.200	38.200	38.200	35.656	0
2022-11-17	38.200	38.200	38.200	38.200	35.656	0
2022-11-16	38.200	38.200	38.200	38.200	35.656	0
2022-11-15	38.200	38.200	38.200	38.200	35.656	0
2022-11-14	38.200	38.200	38.200	38.200	35.656	0
2022-11-11	38.200	38.200	38.200	38.200	35.656	0
2022-11-10	38.200	38.200	38.200	38.200	35.656	0
2022-11-09	38.200	38.200	38.200	38.200	35.656	0
2022-11-08	38.200	38.200	38.200	38.200	35.656	0
2022-11-07	38.200	38.200	38.200	38.200	35.656	0
2022-11-04	38.200	38.200	38.200	38.200	35.656	0
2022-11-03	38.200	38.200	38.200	38.200	35.656	0
2022-11-02	38.200	38.200	38.200	38.200	35.656	0
2022-11-01	38.200	38.200	38.200	38.200	35.656	0
2022-10-31	38.200	38.200	38.200	38.200	35.656	0
2022-10-28	38.200	38.200	38.200	38.200	35.656	0
2022-10-27	38.200	38.200	38.200	38.200	35.656	0
2022-10-26	38.200	38.200	38.200	38.200	35.656	0
2022-10-25	38.200	38.200	38.200	38.200	35.656	0
2022-10-24	38.200	38.200	38.200	38.200	35.656	1
2022-10-21	38.000	38.000	38.000	38.000	35.469	0
2022-10-20	38.000	38.000	38.000	38.000	35.469	0

← NewerPage 17 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-29	3.2100 EUR
2019-09-26	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.